Australia markets open in 7 hours 39 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.13-1.93 (-1.35%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220930C001000002022-08-12 1:52PM EDT100.0042.7141.1042.550.00--1190.43%
ABBV220930C001150002022-09-08 3:54PM EDT115.0025.6026.2027.100.00-11117.19%
ABBV220930C001200002022-09-21 3:10PM EDT120.0022.4021.3022.050.00--298.63%
ABBV220930C001250002022-09-12 9:37AM EDT125.0016.4516.3016.950.00-10577.05%
ABBV220930C001270002022-09-23 1:36PM EDT127.0014.4514.3515.000.00-1171.19%
ABBV220930C001300002022-09-09 11:55AM EDT130.0012.5011.3012.050.00-21559.28%
ABBV220930C001340002022-09-22 3:55PM EDT134.009.697.408.100.00--2453.17%
ABBV220930C001350002022-09-26 10:50AM EDT135.006.756.707.00-0.85-11.18%739346.34%
ABBV220930C001360002022-09-26 10:10AM EDT136.005.555.806.20-1.20-17.78%12345.65%
ABBV220930C001370002022-09-23 3:07PM EDT137.005.655.055.250.00-91641.55%
ABBV220930C001380002022-09-26 11:34AM EDT138.004.234.204.45-1.27-23.09%158539.75%
ABBV220930C001390002022-09-26 11:57AM EDT139.003.593.553.75-0.51-12.44%66638.92%
ABBV220930C001400002022-09-26 11:57AM EDT140.002.912.812.98-1.29-30.71%1470936.13%
ABBV220930C001410002022-09-26 11:14AM EDT141.002.102.212.32-1.17-35.78%24212134.23%
ABBV220930C001420002022-09-26 12:05PM EDT142.001.701.671.77-1.03-37.73%34014732.94%
ABBV220930C001430002022-09-26 10:48AM EDT143.001.311.201.33-0.81-38.21%6626532.20%
ABBV220930C001440002022-09-26 11:58AM EDT144.000.900.840.94-0.82-47.67%39620031.03%
ABBV220930C001450002022-09-26 11:48AM EDT145.000.640.550.64-0.72-52.94%26593530.08%
ABBV220930C001460002022-09-26 11:42AM EDT146.000.380.340.43-0.55-59.14%18356829.59%
ABBV220930C001470002022-09-26 11:58AM EDT147.000.250.210.30-0.50-66.67%10132929.79%
ABBV220930C001480002022-09-26 11:51AM EDT148.000.140.130.17-0.26-65.00%4413228.61%
ABBV220930C001490002022-09-26 10:31AM EDT149.000.110.020.22-0.16-59.26%818733.69%
ABBV220930C001500002022-09-26 11:56AM EDT150.000.070.040.10-0.13-65.00%18374030.86%
ABBV220930C001525002022-09-26 10:22AM EDT152.500.020.010.02-0.03-60.00%2110329.30%
ABBV220930C001550002022-09-26 11:52AM EDT155.000.010.000.01-0.01-50.00%432131.64%
ABBV220930C001575002022-09-22 3:14PM EDT157.500.010.000.130.00-1352.15%
ABBV220930C001600002022-09-26 11:52AM EDT160.000.010.000.01-0.13-92.86%62540.63%
ABBV220930C001700002022-08-29 10:49AM EDT170.000.030.000.000.00-14025.00%
ABBV220930C001750002022-09-21 2:08PM EDT175.000.040.000.000.00-112950.00%
ABBV220930C001800002022-08-15 11:13AM EDT180.000.030.000.490.00-22110.94%
ABBV220930C001850002022-09-01 3:13PM EDT185.000.030.000.210.00-14106.25%
ABBV220930C001900002022-09-16 10:15AM EDT190.000.380.000.090.00-1131103.13%
ABBV220930C001950002022-08-18 10:54AM EDT195.000.030.000.750.00-1130150.20%
ABBV220930C002000002022-08-23 1:09PM EDT200.000.010.000.120.00-150122.66%
ABBV220930C002050002022-09-13 10:53AM EDT205.000.050.000.210.00-33139.45%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220930P000850002022-08-31 2:49PM EDT85.000.080.000.300.00--1202.73%
ABBV220930P001000002022-09-09 9:40AM EDT100.000.080.000.290.00-11143.16%
ABBV220930P001050002022-08-26 11:52AM EDT105.000.100.000.130.00-22178111.72%
ABBV220930P001100002022-09-22 2:32PM EDT110.000.050.000.090.00-8010291.41%
ABBV220930P001200002022-09-26 11:57AM EDT120.000.030.030.050.00-83561.72%
ABBV220930P001220002022-09-23 2:54PM EDT122.000.020.000.110.00-1158.59%
ABBV220930P001250002022-09-26 9:30AM EDT125.000.060.000.09-0.02-25.00%1358854.30%
ABBV220930P001260002022-09-26 10:04AM EDT126.000.090.000.13-0.01-10.00%5554.69%
ABBV220930P001270002022-09-22 3:23PM EDT127.000.050.000.160.00--4053.52%
ABBV220930P001280002022-09-26 10:11AM EDT128.000.070.000.00-0.03-30.00%2425.00%
ABBV220930P001290002022-09-26 10:11AM EDT129.000.080.000.16-0.04-33.33%2347.07%
ABBV220930P001300002022-09-26 11:05AM EDT130.000.060.030.10-0.08-57.14%2628739.84%
ABBV220930P001310002022-09-23 2:15PM EDT131.000.230.040.240.00-213144.34%
ABBV220930P001320002022-09-26 10:03AM EDT132.000.260.110.16-0.04-13.33%151337.21%
ABBV220930P001330002022-09-26 10:53AM EDT133.000.180.150.21-0.03-14.29%124036.08%
ABBV220930P001340002022-09-26 11:21AM EDT134.000.230.210.28-0.18-43.90%264935.16%
ABBV220930P001350002022-09-26 11:04AM EDT135.000.260.280.35-0.12-31.58%3770533.55%
ABBV220930P001360002022-09-26 11:32AM EDT136.000.450.400.47-0.23-33.82%485532.72%
ABBV220930P001370002022-09-26 11:02AM EDT137.000.500.540.63-0.27-35.06%148131.93%
ABBV220930P001380002022-09-26 11:21AM EDT138.000.690.720.83-0.11-13.75%16932131.01%
ABBV220930P001390002022-09-26 11:27AM EDT139.001.010.941.06+0.08+8.60%616629.69%
ABBV220930P001400002022-09-26 12:02PM EDT140.001.321.251.38+0.10+8.20%34625528.81%
ABBV220930P001410002022-09-26 11:40AM EDT141.001.741.671.77+0.18+11.54%4712927.86%
ABBV220930P001420002022-09-26 11:30AM EDT142.002.212.112.26-0.15-6.36%6311727.10%
ABBV220930P001430002022-09-26 9:45AM EDT143.002.532.602.79-0.19-6.99%366325.54%
ABBV220930P001440002022-09-26 10:58AM EDT144.003.053.203.45-0.28-8.41%10620624.46%
ABBV220930P001450002022-09-23 11:11AM EDT145.004.204.054.20+0.55+15.07%17023.29%
ABBV220930P001460002022-09-21 2:34PM EDT146.004.604.654.950.00--1518.65%
ABBV220930P001470002022-09-26 10:01AM EDT147.006.805.555.85+2.24+49.12%-30.00%
ABBV220930P001480002022-09-23 9:44AM EDT148.005.506.306.900.00-1420.31%
ABBV220930P001500002022-09-23 3:12PM EDT150.008.278.108.850.00-1120.00%
ABBV220930P001550002022-09-16 12:01PM EDT155.0012.9513.0013.900.00-1036.33%